Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lazard Global Total Return and Income Fund, Inc. (NY: LGI )

16.69 +0.09 (+0.54%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.860 5.929 5.860 5.914 105,939 +0.05(+0.93%)
Feb 25, 2005 5.803 5.875 5.803 5.860 139,045 +0.05(+0.78%)
Feb 24, 2005 5.830 5.851 5.806 5.815 164,537 +0.06(+1.05%)
Feb 23, 2005 5.800 5.836 5.667 5.754 316,163 -0.04(-0.68%)
Feb 22, 2005 5.827 5.890 5.754 5.793 106,270 -0.03(-0.47%)
Feb 18, 2005 5.920 5.920 5.800 5.821 67,536 -0.07(-1.23%)
Feb 17, 2005 5.960 5.963 5.860 5.893 105,939 -0.03(-0.51%)
Feb 16, 2005 5.926 5.981 5.869 5.923 128,120 -0.05(-0.86%)
Feb 15, 2005 5.993 5.996 5.935 5.975 106,601 -0.04(-0.60%)
Feb 14, 2005 5.935 6.023 5.860 6.011 114,878 +0.03(+0.56%)
Feb 11, 2005 5.890 5.981 5.863 5.978 60,915 +0.06(+1.07%)
Feb 10, 2005 5.905 5.935 5.833 5.914 94,683 -0.04(-0.61%)
Feb 09, 2005 5.845 5.951 5.827 5.951 87,400 +0.05(+0.92%)
Feb 08, 2005 5.981 5.981 5.893 5.896 81,772 -0.04(-0.66%)
Feb 07, 2005 5.951 5.981 5.896 5.935 56,611 +0.00(+0.00%)
Feb 04, 2005 5.920 5.951 5.920 5.935 55,287 -0.02(-0.25%)
Feb 03, 2005 5.966 6.005 5.929 5.951 173,807 +0.00(+0.00%)
Feb 02, 2005 5.866 5.963 5.860 5.951 71,509 +0.07(+1.18%)
Feb 01, 2005 5.872 5.887 5.830 5.881 73,495 +0.01(+0.15%)
Jan 31, 2005 5.875 5.914 5.830 5.872 94,683 -0.03(-0.46%)
Jan 28, 2005 5.842 5.905 5.824 5.899 116,202 +0.06(+1.09%)
Jan 27, 2005 5.851 5.926 5.784 5.836 73,826 -0.00(-0.05%)
Jan 26, 2005 5.869 5.890 5.809 5.839 104,615 -0.02(-0.26%)
Jan 25, 2005 5.929 5.935 5.848 5.854 112,560 -0.05(-0.77%)
Jan 24, 2005 5.851 5.905 5.806 5.899 143,680 +0.09(+1.56%)
Jan 21, 2005 5.860 5.884 5.787 5.809 70,185 -0.07(-1.23%)
Jan 20, 2005 5.966 6.023 5.830 5.881 111,898 -0.07(-1.17%)
Jan 19, 2005 5.954 6.011 5.890 5.951 168,510 -0.00(-0.05%)
Jan 18, 2005 5.899 5.954 5.848 5.954 142,356 +0.07(+1.13%)
Jan 14, 2005 5.890 5.905 5.863 5.887 100,311 +0.03(+0.46%)
Jan 13, 2005 5.851 5.905 5.833 5.860 37,741 -0.02(-0.26%)
Jan 12, 2005 5.896 5.896 5.818 5.875 84,420 +0.02(+0.31%)
Jan 11, 2005 5.878 5.911 5.830 5.857 64,225 +0.00(+0.00%)
Jan 10, 2005 5.890 5.902 5.857 5.857 97,994 -0.09(-1.47%)
Jan 07, 2005 5.935 5.960 5.893 5.945 80,116 +0.04(+0.61%)
Jan 06, 2005 5.845 5.966 5.830 5.908 172,483 +0.04(+0.72%)
Jan 05, 2005 5.884 5.887 5.818 5.866 132,755 -0.04(-0.66%)
Jan 04, 2005 5.899 5.966 5.881 5.905 131,100 +0.01(+0.10%)
Jan 03, 2005 5.860 5.899 5.848 5.899 101,304 +0.05(+0.83%)
Dec 31, 2004 5.800 5.851 5.784 5.851 75,813 +0.07(+1.25%)
Dec 30, 2004 5.781 5.812 5.745 5.778 208,237 +0.01(+0.16%)
Dec 29, 2004 5.778 5.818 5.769 5.769 150,633 +0.01(+0.10%)
Dec 28, 2004 5.730 5.793 5.730 5.763 130,769 -0.02(-0.37%)
Dec 27, 2004 5.824 5.827 5.775 5.784 203,602 -0.01(-0.10%)
Dec 23, 2004 5.830 5.839 5.772 5.790 107,926 -0.06(-1.08%)
Dec 22, 2004 5.760 5.890 5.760 5.854 104,284 +0.06(+1.10%)
Dec 21, 2004 5.739 5.800 5.706 5.790 125,803 +0.07(+1.16%)
Dec 20, 2004 5.754 5.809 5.703 5.724 114,216 -0.06(-1.04%)
Dec 17, 2004 5.781 5.815 5.748 5.784 98,325 -0.03(-0.52%)
Dec 16, 2004 5.793 5.815 5.754 5.815 105,277 +0.04(+0.63%)
Dec 15, 2004 5.784 5.887 5.754 5.778 112,892 -0.01(-0.10%)
Dec 14, 2004 5.830 5.860 5.769 5.784 135,404 -0.05(-0.78%)
Dec 13, 2004 5.881 5.890 5.815 5.830 97,994 -0.03(-0.52%)
Dec 10, 2004 5.860 5.872 5.803 5.860 124,148 +0.02(+0.26%)
Dec 09, 2004 5.830 5.857 5.757 5.845 125,803 -0.03(-0.51%)
Dec 08, 2004 5.908 5.914 5.848 5.875 115,540 +0.04(+0.73%)
Dec 07, 2004 5.890 5.966 5.830 5.833 87,069 -0.03(-0.46%)
Dec 06, 2004 5.905 5.935 5.790 5.860 81,772 -0.02(-0.26%)
Dec 03, 2004 5.784 5.920 5.784 5.875 55,949 +0.06(+1.04%)
Dec 02, 2004 5.872 5.951 5.781 5.815 124,810 -0.08(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.